Alithya Group Inc. (ALYAF)
OTCMKTS
· Delayed Price · Currency is USD
1.500
-0.030 (-1.96%)
Aug 15, 2025, 3:40 PM EDT
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -1.96% | 45,387 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.53 | 1.53 | 1.53 | -8.82% | 53,188 |
| Aug 13, 2025 | 1.85 | 1.87 | 1.65 | 1.68 | 1.68 | -9.30% | 117,337 |
| Aug 12, 2025 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 3.70% | 200,634 |
| Aug 11, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 33,631 |
| Aug 8, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 2.51% | 2,780 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 700 |
| Aug 6, 2025 | 1.66 | 1.78 | 1.66 | 1.76 | 1.76 | 0.57% | 10,199 |
| Aug 5, 2025 | 1.75 | 1.96 | 1.74 | 1.75 | 1.75 | -6.17% | 20,062 |
| Aug 4, 2025 | 1.62 | 1.92 | 1.62 | 1.87 | 1.87 | 11.34% | 49,686 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -3.18% | 4,404 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | 0.58% | 3,683 |
| Jul 30, 2025 | 1.69 | 1.79 | 1.69 | 1.72 | 1.72 | -2.82% | 17,699 |
| Jul 29, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -4.32% | 19,037 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -0.75% | 6,714 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.84 | 1.86 | 1.86 | 0.22% | 12,191 |
| Jul 24, 2025 | 1.97 | 1.97 | 1.84 | 1.86 | 1.86 | -1.59% | 8,505 |
| Jul 23, 2025 | 1.79 | 1.91 | 1.79 | 1.89 | 1.89 | 6.78% | 12,877 |
| Jul 22, 2025 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 2.25% | 84,936 |
| Jul 21, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 2.43% | 21,421 |
| Jul 18, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 13,461 |
| Jul 17, 2025 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | 1.65% | 21,781 |
| Jul 16, 2025 | 1.63 | 1.71 | 1.61 | 1.69 | 1.69 | 2.92% | 27,414 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -2.72% | 25,456 |
| Jul 14, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 3,959 |
| Jul 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.12% | 752 |
| Jul 10, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | -0.24% | 6,106 |
| Jul 9, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -0.99% | 4,237 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.32% | 5,023 |
| Jul 7, 2025 | 1.63 | 1.87 | 1.63 | 1.74 | 1.74 | -5.95% | 53,972 |
| Jul 3, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.93% | 26,354 |
| Jul 2, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 1.83% | 54,944 |
| Jul 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 310 |
| Jun 30, 2025 | 1.76 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 25,494 |
| Jun 27, 2025 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 4,760 |
| Jun 26, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | - | 39,929 |
| Jun 25, 2025 | 1.61 | 1.83 | 1.61 | 1.81 | 1.81 | 1.40% | 30,077 |
| Jun 24, 2025 | 1.75 | 1.83 | 1.69 | 1.79 | 1.79 | 0.85% | 24,832 |
| Jun 23, 2025 | 1.85 | 1.90 | 1.77 | 1.77 | 1.77 | -4.32% | 33,779 |
| Jun 20, 2025 | 1.82 | 1.85 | 1.61 | 1.85 | 1.85 | 3.93% | 14,716 |
| Jun 18, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 5.33% | 12,376 |
| Jun 17, 2025 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | 59,013 |
| Jun 16, 2025 | 1.65 | 1.76 | 1.65 | 1.75 | 1.75 | 8.70% | 52,507 |
| Jun 13, 2025 | 1.51 | 1.61 | 1.51 | 1.61 | 1.61 | 2.55% | 11,883 |
| Jun 12, 2025 | 1.47 | 1.61 | 1.47 | 1.57 | 1.57 | 12.95% | 79,613 |
| Jun 11, 2025 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | 1.46% | 2,453 |
| Jun 10, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 1,565 |
| Jun 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 3,624 |
| Jun 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,496 |
| Jun 5, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -1.46% | 6,349 |